Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	27.85	28.09	27.03	27.85	4,915,979	+0.36(+1.31%)
Jul 29, 2010	27.88	28.00	27.17	27.49	4,673,240	-0.06(-0.22%)
Jul 28, 2010	27.55	28.14	26.95	27.55	339	-0.81(-2.86%)
Jul 27, 2010	28.36	28.91	28.19	28.36	453	-0.22(-0.77%)
Jul 26, 2010	28.13	28.74	28.12	28.58	3,051,155	+0.43(+1.53%)
Jul 23, 2010	28.20	28.44	27.96	28.15	3,205,257	-0.12(-0.42%)
Jul 22, 2010	27.69	28.40	27.41	28.27	4,382,983	+0.96(+3.52%)
Jul 21, 2010	27.82	27.95	27.14	27.31	3,052,963	-0.39(-1.41%)
Jul 20, 2010	27.70	27.83	27.18	27.70	5,185,782	+0.04(+0.14%)
Jul 19, 2010	27.33	27.84	27.24	27.66	2,952,204	+0.50(+1.84%)
Jul 16, 2010	27.16	28.21	27.11	27.16	5,091,621	-1.06(-3.76%)
Jul 15, 2010	27.80	28.28	27.77	28.22	4,435,366	+0.46(+1.66%)
Jul 14, 2010	27.51	28.07	27.37	27.76	3,121,925	+0.01(+0.04%)
Jul 13, 2010	27.41	27.95	27.22	27.75	5,175,432	+0.54(+1.98%)
Jul 12, 2010	26.83	27.24	26.44	27.21	6,867,463	-0.42(-1.52%)
Jul 09, 2010	27.63	27.79	27.30	27.63	3,987,952	-0.01(-0.04%)
Jul 08, 2010	27.35	27.71	27.28	27.64	16,400	+0.47(+1.73%)
Jul 07, 2010	26.58	27.22	26.50	27.17	5,309,165	+0.68(+2.57%)
Jul 06, 2010	26.62	26.79	26.25	26.49	1,189	+0.24(+0.91%)
Jul 02, 2010	26.25	26.46	25.97	26.25	7,035,991	+0.20(+0.77%)
Jul 01, 2010	26.29	26.30	25.00	26.05	9,116,336	-0.33(-1.25%)
Jun 30, 2010	26.83	26.94	26.26	26.38	1,390	-0.52(-1.93%)
Jun 29, 2010	27.81	27.81	26.74	26.90	8,056,100	-1.57(-5.51%)
Jun 25, 2010	28.47	28.87	27.99	28.47	7,009,847	-0.19(-0.66%)
Jun 24, 2010	28.79	29.05	28.52	28.66	3,815,204	-0.27(-0.93%)
Jun 23, 2010	29.21	29.30	28.80	28.93	5,607,081	-0.27(-0.92%)
Jun 22, 2010	29.88	30.19	29.16	29.20	717	-0.71(-2.37%)
Jun 21, 2010	30.78	30.97	29.78	29.91	4,279,173	-0.52(-1.71%)
Jun 18, 2010	30.43	30.63	30.24	30.43	5,582,189	-0.20(-0.65%)
Jun 17, 2010	29.77	30.68	29.65	30.63	1,075	+1.31(+4.47%)
Jun 16, 2010	29.36	29.75	29.26	29.32	5,604,390	-0.27(-0.91%)
Jun 15, 2010	29.45	29.69	29.26	29.59	3,993,346	+0.31(+1.06%)
Jun 14, 2010	28.79	29.67	28.79	29.28	7,928,903	+0.66(+2.31%)
Jun 11, 2010	28.61	29.06	28.09	28.62	7,259,333	-0.23(-0.80%)
Jun 10, 2010	29.11	29.20	28.67	28.85	978	+0.04(+0.14%)
Jun 09, 2010	29.50	29.81	28.75	28.81	6,094,608	-0.61(-2.07%)
Jun 08, 2010	29.51	30.01	29.13	29.42	5,561,645	-0.05(-0.17%)
Jun 07, 2010	30.37	30.72	29.31	29.47	8,639,895	-0.74(-2.45%)
Jun 04, 2010	30.21	31.20	29.91	30.21	8,681,069	-0.21(-0.69%)
Jun 03, 2010	29.67	30.43	29.63	30.42	6,380,487	+0.81(+2.74%)
Jun 02, 2010	28.90	29.63	28.75	29.61	14,051	+0.82(+2.85%)
Jun 01, 2010	28.91	29.48	28.73	28.79	3,546,479	-0.37(-1.27%)
May 28, 2010	29.16	29.54	28.90	29.16	4,181,317	-0.05(-0.17%)
May 27, 2010	29.17	29.22	28.67	29.21	2,886,648	+0.64(+2.24%)
May 26, 2010	28.50	29.26	28.46	28.57	5,078,838	+0.28(+0.99%)
May 25, 2010	27.86	28.32	27.63	28.29	4,608,943	-0.30(-1.05%)
May 24, 2010	28.56	29.12	28.19	28.59	5,169,803	-0.15(-0.52%)
May 21, 2010	28.46	29.28	28.35	28.74	6,225,278	-0.31(-1.07%)
May 20, 2010	29.16	29.55	29.04	29.05	4,881,269	-0.93(-3.10%)
May 19, 2010	29.68	30.16	29.42	29.98	3,794,002	+0.14(+0.47%)
May 18, 2010	29.89	30.41	29.71	29.84	107,900	-0.05(-0.17%)
May 17, 2010	29.76	29.98	29.20	29.89	4,347,627	+0.11(+0.37%)
May 14, 2010	29.78	30.26	29.40	29.78	3,808,027	-0.49(-1.62%)
May 13, 2010	30.44	30.78	30.17	30.27	3,696,672	-0.24(-0.79%)
May 12, 2010	29.63	30.55	29.51	30.51	4,932,385	+0.90(+3.04%)
May 11, 2010	29.70	29.88	29.40	29.61	4,822,839	+0.15(+0.51%)
May 10, 2010	29.26	29.49	29.17	29.46	6,213,444	+1.17(+4.14%)
May 07, 2010	28.62	28.76	27.52	28.29	7,211,717	-1.31(-4.43%)
May 06, 2010	29.60	29.86	27.38	29.60	300	+0.80(+2.76%)
May 05, 2010	29.18	29.40	28.71	28.80	9,060,276	-0.09(-0.33%)
May 04, 2010	29.36	29.38	28.70	28.90	8,392,877	-0.77(-2.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.